Pressure Technologies (PRES) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pressure Technologies

Date Open High Low Close* Volume
25/04/2023 44.00p 44.50p 44.50p 44.50p 0
24/04/2023 44.00p 44.50p 44.50p 44.50p 0
21/04/2023 44.00p 44.50p 44.50p 44.50p 0
20/04/2023 44.00p 44.50p 44.50p 44.50p 0
19/04/2023 44.00p 44.50p 44.50p 44.50p 0
18/04/2023 44.00p 44.50p 44.50p 44.50p 0
17/04/2023 44.00p 44.50p 44.50p 44.50p 0
14/04/2023 44.00p 44.50p 44.50p 44.50p 0
13/04/2023 44.00p 44.50p 44.50p 44.50p 0
12/04/2023 44.00p 44.50p 44.50p 44.50p 0
11/04/2023 44.00p 44.50p 44.50p 44.50p 0
06/04/2023 44.00p 44.50p 44.50p 44.50p 0
05/04/2023 44.00p 44.50p 44.50p 44.50p 0
04/04/2023 44.00p 44.50p 44.50p 44.50p 0
03/04/2023 44.00p 44.50p 44.50p 44.50p 0
31/03/2023 44.00p 44.89p 43.53p 44.50p 74710
30/03/2023 44.00p 45.00p 43.66p 44.00p 115631
29/03/2023 44.00p 44.00p 43.52p 44.00p 8160
28/03/2023 44.00p 44.45p 43.00p 44.00p 27009
27/03/2023 43.50p 46.40p 43.00p 44.00p 103237
24/03/2023 42.00p 42.14p 41.05p 42.00p 52638
23/03/2023 42.00p 42.00p 41.33p 42.00p 31035
22/03/2023 40.50p 42.90p 40.00p 42.00p 230870
21/03/2023 38.50p 41.00p 36.00p 40.00p 261984
20/03/2023 41.50p 41.95p 41.50p 41.50p 1401
17/03/2023 41.00p 41.95p 40.00p 41.50p 58291
16/03/2023 42.00p 42.30p 40.00p 41.30p 23512
15/03/2023 42.00p 42.27p 41.00p 42.00p 16926
14/03/2023 43.00p 43.00p 41.00p 42.00p 113056
13/03/2023 45.00p 45.50p 43.00p 43.50p 102131
10/03/2023 45.00p 47.52p 42.13p 45.00p 433889
09/03/2023 39.50p 47.00p 39.26p 45.00p 424989
08/03/2023 38.50p 40.00p 37.78p 39.50p 419748
07/03/2023 38.50p 38.50p 37.36p 38.50p 8867
06/03/2023 37.50p 38.50p 37.25p 38.50p 62392
03/03/2023 39.00p 39.70p 36.11p 37.50p 80123
02/03/2023 39.00p 39.00p 38.00p 39.00p 21500
01/03/2023 40.50p 40.95p 38.00p 39.00p 89880
28/02/2023 40.50p 40.74p 40.00p 40.50p 35591
27/02/2023 41.00p 41.00p 40.00p 40.50p 52
24/02/2023 41.00p 41.00p 40.88p 41.00p 2400
23/02/2023 41.00p 41.00p 40.20p 41.00p 5612
22/02/2023 41.00p 41.00p 40.20p 41.00p 4500
21/02/2023 41.00p 41.00p 40.00p 41.00p 843
20/02/2023 41.00p 42.00p 40.00p 41.00p 166
17/02/2023 41.00p 42.00p 40.20p 41.00p 114375
16/02/2023 41.00p 41.24p 41.00p 41.00p 2774
15/02/2023 41.00p 41.00p 40.25p 41.00p 25661
14/02/2023 41.00p 41.75p 40.20p 41.00p 84883
13/02/2023 41.00p 41.00p 40.20p 41.00p 1254
10/02/2023 41.00p 41.00p 40.05p 41.00p 12460
09/02/2023 43.00p 43.00p 40.00p 41.00p 21621
08/02/2023 43.50p 43.50p 42.00p 43.00p 13645
07/02/2023 43.50p 45.00p 42.00p 43.50p 4664
06/02/2023 42.00p 47.00p 41.00p 43.50p 249973
03/02/2023 38.50p 38.50p 38.03p 38.50p 8066
02/02/2023 38.50p 38.57p 38.50p 38.50p 0
01/02/2023 38.50p 38.50p 37.20p 38.50p 4021
31/01/2023 39.50p 39.50p 38.00p 38.50p 39739
30/01/2023 39.50p 40.40p 38.35p 39.50p 6530
27/01/2023 39.50p 41.00p 38.45p 39.50p 477
26/01/2023 39.50p 41.00p 38.93p 39.50p 14750
25/01/2023 39.50p 40.55p 39.00p 39.50p 20796
24/01/2023 39.50p 39.50p 38.64p 39.50p 0
23/01/2023 39.50p 41.00p 38.93p 39.50p 9426
20/01/2023 39.50p 40.55p 39.50p 39.50p 3500
19/01/2023 39.50p 39.50p 38.64p 39.50p 0
18/01/2023 39.50p 40.70p 39.50p 39.50p 8453
17/01/2023 39.50p 40.94p 38.00p 39.50p 465
16/01/2023 39.50p 40.70p 38.00p 39.50p 60112
13/01/2023 39.50p 40.50p 38.35p 39.50p 3669
12/01/2023 38.50p 43.00p 38.00p 39.50p 169581
11/01/2023 38.50p 39.89p 37.65p 38.50p 24966
10/01/2023 38.50p 39.42p 37.51p 38.50p 90000
09/01/2023 37.50p 38.83p 37.25p 38.50p 69789
06/01/2023 37.00p 37.96p 37.00p 37.50p 2731
05/01/2023 37.00p 37.96p 36.58p 37.00p 4542
04/01/2023 37.00p 37.96p 36.50p 37.00p 16126
03/01/2023 37.50p 38.94p 36.45p 37.00p 15542
30/12/2022 37.50p 38.94p 36.31p 37.50p 81000
29/12/2022 37.00p 38.75p 36.15p 37.50p 38439
28/12/2022 37.00p 37.85p 36.00p 37.00p 1833
23/12/2022 36.50p 38.00p 36.25p 37.00p 84211
22/12/2022 36.00p 37.94p 35.51p 36.50p 44195
21/12/2022 35.00p 37.50p 35.00p 36.00p 80773
20/12/2022 35.00p 35.96p 35.00p 35.00p 5250
19/12/2022 35.00p 35.96p 35.00p 35.00p 57753
16/12/2022 35.00p 35.96p 34.00p 35.00p 24942
15/12/2022 31.50p 36.00p 31.36p 35.00p 177015
14/12/2022 31.50p 31.60p 31.22p 31.50p 66008
13/12/2022 31.50p 31.75p 31.22p 31.50p 18700
12/12/2022 31.50p 31.78p 31.22p 31.50p 9405
09/12/2022 31.00p 32.00p 30.46p 31.50p 65185
08/12/2022 31.00p 31.96p 31.00p 31.00p 20000
07/12/2022 31.00p 31.00p 30.80p 31.00p 0
06/12/2022 31.50p 31.65p 30.10p 31.00p 26908
05/12/2022 31.50p 32.29p 30.75p 31.50p 49330
02/12/2022 31.50p 33.00p 30.38p 31.50p 20506
01/12/2022 31.50p 32.94p 30.36p 31.50p 168
30/11/2022 31.50p 31.95p 30.00p 31.50p 16759
29/11/2022 31.50p 32.85p 30.35p 31.50p 31276
28/11/2022 31.50p 32.48p 30.05p 31.50p 4893
25/11/2022 31.50p 32.48p 30.05p 31.50p 9162
24/11/2022 31.50p 32.61p 31.50p 31.50p 0
23/11/2022 31.50p 32.61p 31.50p 31.50p 0
22/11/2022 31.50p 31.50p 30.15p 31.50p 10887
21/11/2022 31.50p 32.48p 30.25p 31.50p 6217
18/11/2022 31.50p 31.50p 30.15p 31.50p 35305
17/11/2022 31.50p 31.50p 30.00p 31.50p 833
16/11/2022 31.50p 31.50p 30.15p 31.50p 26675
15/11/2022 31.50p 33.00p 30.10p 31.50p 68939
14/11/2022 32.00p 33.00p 31.25p 32.00p 10995
11/11/2022 32.00p 32.98p 31.20p 32.00p 14217
10/11/2022 32.00p 32.98p 31.58p 32.00p 25142
09/11/2022 32.00p 32.80p 32.00p 32.00p 152
08/11/2022 32.00p 32.85p 31.00p 32.00p 28464
07/11/2022 32.00p 32.00p 31.88p 32.00p 10000
04/11/2022 31.50p 32.90p 31.50p 32.00p 34847
03/11/2022 31.50p 32.55p 31.11p 31.50p 20575
02/11/2022 32.50p 32.97p 31.50p 31.50p 46658
01/11/2022 32.50p 33.00p 32.10p 32.50p 10060
31/10/2022 32.50p 32.89p 32.00p 32.50p 39904
28/10/2022 31.00p 33.00p 31.00p 32.50p 44299
27/10/2022 31.00p 31.98p 30.00p 31.00p 1261
26/10/2022 31.00p 32.00p 30.58p 31.00p 43581
25/10/2022 31.00p 31.89p 30.00p 31.00p 16533
24/10/2022 30.50p 31.00p 30.29p 31.00p 13193
21/10/2022 29.50p 30.92p 29.50p 30.50p 61890
20/10/2022 29.50p 31.00p 28.00p 29.50p 102321
19/10/2022 29.50p 29.50p 28.66p 29.50p 1797
18/10/2022 30.50p 30.50p 29.20p 30.00p 66836
17/10/2022 31.00p 31.00p 29.87p 30.50p 75454
14/10/2022 31.00p 32.00p 30.00p 31.00p 44122
13/10/2022 30.50p 32.00p 30.00p 31.00p 6410
12/10/2022 28.50p 31.00p 28.50p 30.50p 33155
11/10/2022 27.75p 29.00p 27.75p 28.50p 63723
10/10/2022 27.75p 28.80p 26.50p 27.75p 77367
07/10/2022 27.75p 28.33p 27.31p 27.75p 77816
06/10/2022 29.00p 29.94p 27.00p 27.75p 65389
05/10/2022 27.00p 29.84p 27.00p 29.00p 192959
04/10/2022 27.50p 29.00p 26.00p 28.00p 1577081
03/10/2022 25.50p 28.98p 25.50p 27.50p 112590
30/09/2022 23.50p 26.55p 22.00p 25.50p 2699223
29/09/2022 27.30p 27.60p 23.20p 23.20p 1337806
28/09/2022 33.50p 34.00p 27.00p 27.20p 543348
27/09/2022 47.50p 47.50p 32.66p 33.50p 1299921
26/09/2022 66.50p 66.50p 61.80p 63.00p 49335
23/09/2022 66.50p 66.50p 65.00p 66.50p 929
22/09/2022 67.50p 67.50p 65.00p 66.50p 9635
21/09/2022 67.50p 67.50p 65.05p 67.50p 2250
20/09/2022 67.50p 67.70p 64.00p 67.50p 15003
16/09/2022 67.50p 67.70p 65.00p 67.50p 12346
15/09/2022 67.50p 67.80p 67.50p 67.50p 3253
14/09/2022 69.00p 69.00p 65.25p 67.50p 9993
13/09/2022 69.00p 69.00p 69.00p 69.00p 0
12/09/2022 70.00p 70.00p 68.25p 69.00p 10066
09/09/2022 71.00p 71.00p 69.98p 70.00p 4314
08/09/2022 71.00p 71.00p 70.40p 71.00p 14882
07/09/2022 71.00p 71.00p 70.25p 71.00p 2119
06/09/2022 71.00p 71.00p 70.02p 71.00p 802
05/09/2022 72.00p 72.00p 70.00p 71.00p 16534
02/09/2022 72.00p 72.00p 70.25p 72.00p 4359
01/09/2022 72.00p 72.89p 70.00p 72.00p 2930
31/08/2022 72.00p 74.00p 72.00p 72.00p 1
30/08/2022 73.00p 73.00p 72.00p 72.00p 4271
26/08/2022 73.00p 73.00p 72.25p 73.00p 1640
25/08/2022 73.00p 73.10p 73.00p 73.00p 105
24/08/2022 73.00p 73.20p 72.02p 73.00p 5257
23/08/2022 73.00p 73.36p 72.00p 73.00p 2014
22/08/2022 73.00p 74.00p 72.02p 73.00p 17030
19/08/2022 73.00p 74.00p 73.00p 73.00p 153
18/08/2022 73.50p 74.00p 73.00p 73.00p 3351
17/08/2022 73.50p 73.89p 73.18p 73.50p 17000
16/08/2022 73.50p 73.50p 73.08p 73.50p 17167
15/08/2022 75.50p 75.50p 73.00p 73.50p 8400
12/08/2022 75.50p 77.50p 75.50p 75.50p 12
11/08/2022 75.50p 76.65p 73.21p 75.50p 15603
10/08/2022 75.50p 76.17p 75.50p 75.50p 60
09/08/2022 75.50p 76.25p 73.15p 75.50p 21250
08/08/2022 75.50p 75.50p 75.50p 75.50p 0
05/08/2022 75.50p 75.50p 75.50p 75.50p 0
04/08/2022 76.00p 76.56p 73.25p 75.50p 22333
03/08/2022 76.00p 76.00p 74.60p 76.00p 1845
02/08/2022 75.50p 76.56p 73.75p 74.80p 11705
01/08/2022 75.50p 75.50p 73.00p 75.50p 16355
29/07/2022 74.00p 76.89p 74.00p 75.50p 19656
28/07/2022 73.50p 75.00p 73.50p 74.00p 8138
27/07/2022 71.50p 75.00p 71.50p 73.50p 36155
26/07/2022 70.50p 72.17p 70.50p 71.50p 2078
25/07/2022 70.50p 70.50p 70.50p 70.50p 0
22/07/2022 70.50p 72.89p 68.66p 70.50p 40643
21/07/2022 70.50p 70.50p 70.20p 70.50p 2191
20/07/2022 65.50p 73.00p 63.35p 69.50p 364228
19/07/2022 65.50p 65.50p 65.28p 65.50p 20621
18/07/2022 65.50p 65.50p 65.28p 65.50p 100
15/07/2022 65.50p 65.50p 63.95p 65.50p 476
14/07/2022 65.50p 67.40p 63.91p 67.40p 11185
13/07/2022 65.50p 67.55p 64.00p 65.50p 1595
12/07/2022 65.50p 65.50p 65.48p 65.50p 10000
11/07/2022 65.50p 65.50p 65.48p 65.50p 9546

*Close Price adjusted for both dividends and splits